Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.09460 | $0.1738 | $0.09449 | $0.1630 | $1,717.35 | $43,436.69 |
| 2016-01-02 | $0.1630 | $0.1639 | $0.08954 | $0.1182 | $1,026.26 | $31,711.24 |
| 2016-01-03 | $0.1183 | $0.1183 | $0.09333 | $0.1012 | $1,302.46 | $27,312.57 |
| 2016-01-04 | $0.1012 | $0.1024 | $0.08859 | $0.08882 | $253.82 | $24,125.66 |
| 2016-01-05 | $0.08882 | $0.1238 | $0.08880 | $0.1169 | $1,176.39 | $31,936.92 |
| 2016-01-06 | $0.1169 | $0.1296 | $0.1055 | $0.1266 | $630.20 | $34,790.10 |
| 2016-01-07 | $0.1269 | $0.1734 | $0.1266 | $0.1732 | $1,457.75 | $47,866.72 |
| 2016-01-08 | $0.1730 | $0.2479 | $0.1726 | $0.2226 | $1,816.58 | $61,914.55 |
| 2016-01-09 | $0.2227 | $0.2367 | $0.1988 | $0.2019 | $3,398.14 | $56,479.36 |
| 2016-01-10 | $0.2021 | $0.2022 | $0.1654 | $0.1793 | $1,846.84 | $50,486.57 |
| 2016-01-11 | $0.1796 | $0.2229 | $0.1777 | $0.1860 | $1,345.66 | $52,672.97 |
| 2016-01-12 | $0.1859 | $0.2211 | $0.1847 | $0.2069 | $2,561.56 | $58,940.17 |
| 2016-01-13 | $0.2064 | $0.8557 | $0.2015 | $0.5072 | $20,988.80 | $145,390 |
| 2016-01-14 | $0.5071 | $0.7734 | $0.4296 | $0.6257 | $19,998.90 | $180,527 |
| 2016-01-15 | $0.6255 | $0.7410 | $0.5207 | $0.6107 | $11,391.20 | $177,323 |
| 2016-01-16 | $0.6097 | $0.6875 | $0.6042 | $0.6824 | $8,614.61 | $199,497 |
| 2016-01-17 | $0.6815 | $0.6882 | $0.5110 | $0.6276 | $7,869.78 | $184,624 |
| 2016-01-18 | $0.6267 | $0.6826 | $0.5940 | $0.6790 | $4,486.00 | $200,960 |
| 2016-01-19 | $0.6788 | $0.6858 | $0.5962 | $0.6322 | $18,355.30 | $188,161 |
| 2016-01-20 | $0.6315 | $0.7452 | $0.6169 | $0.7222 | $17,037.80 | $216,193 |
| 2016-01-21 | $0.7212 | $0.7480 | $0.6795 | $0.7140 | $22,122.70 | $214,942 |
| 2016-01-22 | $0.7216 | $1.37 | $0.7154 | $1.16 | $78,684.20 | $352,428 |
| 2016-01-23 | $1.16 | $1.29 | $1.07 | $1.24 | $35,583.40 | $376,105 |
| 2016-01-24 | $1.24 | $2.03 | $1.24 | $1.82 | $104,494 | $555,577 |
| 2016-01-25 | $1.97 | $2.16 | $1.30 | $2.04 | $159,350 | $629,211 |
| 2016-01-26 | $2.05 | $2.55 | $1.96 | $2.43 | $89,631.20 | $750,842 |
| 2016-01-27 | $2.53 | $2.95 | $2.43 | $2.90 | $121,095 | $901,802 |
| 2016-01-28 | $2.90 | $3.54 | $2.50 | $2.85 | $199,349 | $891,417 |
| 2016-01-29 | $2.84 | $3.13 | $2.57 | $2.79 | $156,359 | $877,295 |
| 2016-01-30 | $2.79 | $2.79 | $1.67 | $2.08 | $150,788 | $654,910 |
| 2016-01-31 | $2.08 | $2.08 | $1.16 | $1.47 | $83,152.00 | $466,259 |